Tour v482
TLT
iShares 20+ Year Treasury Bond ETF
$82.19 +0.33%
(8/3 13:00) ◀
|
Monday, August 3, 2026 (2:00pm)
January 2026
|
▶ (8/3 15:01)
◀ 8/3 14:00 ▶

Option Volume

Detail
ℹ
Current (08/03 2:00pm) 243,072
Calls: 157,173 (65%)
Puts: 85,899 (35%)
Prior (07/31) 296,584
Calls: 140,049 (47%)
Puts: 156,535 (53%)
Current vs Prior -18.04%
Calls: +12.23% (Calls)
Puts: -45.12% (Puts)
Prior 7-Day Total 2,956,816
Calls: 1,813,394 (61%)
Puts: 1,143,422 (39%)
Prior 7-Day Average 422,402
Calls: 259,056 (61%)
Puts: 163,346 (39%)
Current vs Prior 7-Day Avg -42.45%
Calls: -39.33%
Puts: -47.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:00pm) $36.47M
Calls: $31.75M (87%)
Puts: $4.72M (13%)
Prior (07/31) $17.18M
Calls: $5.44M (32%)
Puts: $11.74M (68%)
Current vs Prior +112.24%
Calls: +483.30%
Puts: -59.83%
Prior 7-Day Total $180.81M
Calls: $114.75M (63%)
Puts: $66.07M (37%)
Prior 7-Day Average $25.83M
Calls: $16.39M (63%)
Puts: $9.44M (37%)
Current vs Prior 7-Day Avg +41.19%
Calls: +93.71%
Puts: -50.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:00pm) 0.55
Prior (07/31) 1.12
Current vs Prior -51.10%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -20.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:00pm) 1,965,141
Calls: 1,154,295 (59%)
Puts: 810,846 (41%)
Prior (07/31) 2,197,349
Calls: 1,354,792 (62%)
Puts: 842,557 (38%)
Current vs Prior -10.57%
Prior 7-Day Total 14,009,745
Calls: 8,646,209 (62%)
Puts: 5,363,536 (38%)
Prior 7-Day Average 2,001,392
Calls: 1,235,172 (62%)
Puts: 766,219 (38%)
Current vs Prior 7-Day Avg -1.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/03) | Next (08/05)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.63% | 1.06%1.41% | 2.03%2.47% | 4.11%
Prior 1.12% | 1.36%0.63% | 1.64%2.65% | 4.32%
Current vs Prior -43.44% | -22.26%+123.25% | +23.80%-6.81% | -4.72%
Prior 7-Day Avg 0.95% | 1.23%0.96% | 1.69%2.55% | 4.02%
Current vs 7-Day Avg -33.52% | -14.28%+46.44% | +20.54%-3.13% | +2.31%
Prior 7-Day Eod 1.12% | 1.36%0.64% | 1.68%2.69% | 4.33%
Current vs 7-Day Eod -43.44% | -22.26%+119.03% | +21.11%-8.08% | -4.99%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.82% | 3.41%
Calls: 20.00% | 2.38%
Puts: 15.63% | 4.44%
Prior 7.37% | 4.58%
Calls: 6.67% | 5.00%
Puts: 8.06% | 4.17%
Current vs Prior +141.79% | -25.55%
Prior 7-Day Avg 6.77% | 4.26%
Calls: 6.21% | 3.86%
Puts: 7.32% | 4.65%
Current vs 7-Day Avg +163.33% | -19.87%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($31.75M) vs puts ($4.72M). Massive premium surge with dollar volume up 112% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 51% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 352 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Sep 112.482.49$2.490.4%80.7010
$81.00Sep 112.112.12$2.120.5%--0.6432
$81.00Aug 281.961.97$1.970.5%1130.69382
$81.50Aug 281.601.61$1.610.6%2920.621.2K
$82.00Sep 111.451.46$1.460.7%130.51506
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 315.7515.85$15.800.6%131.00--
$97.00Aug 314.7514.85$14.800.7%131.00--
$97.00Aug 714.7514.85$14.800.7%61.006
$96.00Aug 313.7513.85$13.800.7%161.00--
$95.00Aug 312.7512.85$12.800.8%161.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 70.050.06$0.0616.7%5600.112.1K
$84.50Aug 120.050.06$0.0616.7%2520.08588
$85.00Aug 170.050.06$0.0616.7%110.07--
$86.00Aug 210.050.06$0.0616.7%1.8K0.0685.1K
$87.50Sep 40.050.06$0.0616.7%440.04208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 100.050.06$0.0616.7%1330.086.9K
$79.00Aug 120.050.06$0.0616.7%1.2K0.06642
$78.00Aug 170.050.06$0.0616.7%990.05--
$76.00Aug 280.050.06$0.0616.7%350.04214
$80.50Aug 70.060.07$0.0714.3%4930.107.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 312.1512.25$12.200.8%1801.00--
$71.00Aug 311.1511.25$11.200.9%2411.00--
$72.00Aug 310.1510.25$10.201.0%641.00--
$73.00Aug 39.159.25$9.201.1%1921.00--
$74.00Aug 38.158.25$8.201.2%2161.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 51.291.34$1.323.8%121.00593
$84.00Aug 51.791.84$1.822.7%51.006.2K
$84.50Aug 52.292.34$2.322.2%21.001.9K
$85.00Aug 52.792.84$2.821.8%91.00414
$85.50Aug 53.253.35$3.303.0%--1.0056

Most actively traded options today. High liquidity = easy entry/exit. 439 active (total vol 243.0K, top 27.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 74.204.30$4.252.4%27.4K0.9915
$77.00Aug 75.205.30$5.251.9%26.9K0.99--
$84.00Aug 210.250.26$0.263.8%12.6K0.2136.1K
$83.00Aug 140.370.38$0.382.6%5.9K0.331.4K
$82.50Aug 30.000.01$0.01100.0%5.5K0.064.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 50.200.21$0.214.8%17.8K0.393.5K
$81.50Aug 70.200.21$0.214.8%5.5K0.285.9K
$80.00Aug 50.000.01$0.01100.0%4.0K0.015.9K
$82.00Aug 30.010.02$0.0250.0%3.8K0.163.7K
$81.00Aug 70.110.12$0.128.3%3.6K0.175.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 606.3%, max 1521.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 3Sep 11222.0%13.7%1521.4%3574
$89.00Aug 3Sep 11197.7%13.0%1424.1%--315
$88.50Aug 3Sep 11185.3%12.8%1352.0%99304
$70.00Aug 3Aug 21374.1%26.9%1291.9%4419
$71.00Aug 3Aug 21344.0%24.7%1291.6%281--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 3Sep 4197.7%13.4%1370.2%29123
$90.00Aug 3Aug 28222.0%15.4%1345.0%31810
$91.00Aug 3Aug 21245.7%17.6%1298.4%101.8K
$92.00Aug 3Aug 21269.0%19.2%1298.0%6246
$93.00Aug 3Aug 21291.8%20.9%1297.7%29137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 5.67, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$83.50Aug 10$0.10$0.40$0.104.00$83.10
$82.50$83.00Aug 5$0.11$0.39$0.113.55$82.61
$84.00$84.50Aug 28$0.11$0.39$0.113.55$84.11
$84.50$85.00Sep 11$0.11$0.39$0.113.55$84.61
$83.00$83.50Aug 12$0.13$0.37$0.132.85$83.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 17$0.15$0.85$0.155.67$80.85
$81.50$81.00Aug 10$0.10$0.40$0.104.00$81.40
$80.00$79.50Sep 11$0.10$0.40$0.104.00$79.90
$81.50$81.00Aug 12$0.11$0.39$0.113.55$81.39
$80.50$80.00Sep 4$0.11$0.39$0.113.55$80.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$79.00Aug 28$0.90$0.90$0.109.00$78.90
$80.00$81.00Aug 17$0.84$0.84$0.165.25$80.84
$81.00$81.50Aug 10$0.40$0.40$0.104.00$81.40
$79.00$79.50Sep 4$0.40$0.40$0.104.00$79.40
$80.50$81.00Aug 21$0.39$0.39$0.113.55$80.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$82.50Aug 5$0.39$0.39$0.113.55$82.61
$84.00$83.50Aug 21$0.39$0.39$0.113.55$83.61
$85.00$84.50Sep 4$0.39$0.39$0.113.55$84.61
$84.00$83.00Aug 17$0.77$0.77$0.233.35$83.23
$83.50$83.00Aug 12$0.38$0.38$0.123.17$83.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 3Aug 5$0.0545.4%14.2%
$75.00Aug 3Aug 12$0.08225.6%22.9%
$76.00Aug 3Aug 12$0.10196.2%22.8%
$81.50Aug 3Aug 5$0.1028.7%12.9%
$74.00Aug 3Aug 14$0.12255.0%23.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 7Aug 14$0.0718.1%14.8%
$81.50Aug 3Aug 5$0.0828.7%12.9%
$78.50Aug 28Sep 4$0.0914.2%13.9%
$82.50Aug 3Aug 5$0.1315.3%11.4%
$82.00Aug 3Aug 5$0.1914.1%11.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 0.27% of stock, avg 4.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 3$0.20$0.02$0.22$81.78$82.220.27%
$82.50Aug 3$0.01$0.32$0.33$82.17$82.830.40%
$82.50Aug 5$0.16$0.45$0.61$81.89$83.110.74%
$82.00Aug 5$0.42$0.21$0.63$81.37$82.630.77%
$81.50Aug 3$0.69$0.01$0.70$80.80$82.200.85%
$83.00Aug 3$0.01$0.82$0.83$82.17$83.831.01%
$81.50Aug 5$0.79$0.09$0.88$80.62$82.381.07%
$83.00Aug 5$0.05$0.84$0.89$82.11$83.891.08%
$82.50Aug 7$0.32$0.57$0.89$81.61$83.391.08%
$82.00Aug 7$0.59$0.35$0.94$81.06$82.941.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 209 found (cheapest 0.04% of stock, avg 1.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Aug 3$0.01$0.02$0.03$81.97$82.53
$84.00$80.00Aug 7$0.03$0.05$0.08$79.92$84.08
$83.00$81.00Aug 5$0.05$0.04$0.09$80.91$83.09
$84.00$80.50Aug 7$0.03$0.07$0.10$80.40$84.10
$83.50$80.00Aug 7$0.06$0.05$0.11$79.89$83.61
$84.00$80.00Aug 10$0.05$0.06$0.11$79.89$84.11
$83.50$80.50Aug 7$0.06$0.07$0.13$80.37$83.63
$83.00$81.50Aug 5$0.05$0.09$0.14$81.36$83.14
$84.00$81.00Aug 7$0.03$0.12$0.15$80.85$84.15
$84.00$80.50Aug 10$0.05$0.10$0.15$80.35$84.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 3.55, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8082/82Sep 11$0.39$0.113.55$79.61$82.39
81/8282/82Aug 12$0.38$0.123.17$81.12$82.38
81/8282/83Aug 28$0.38$0.123.17$81.12$82.88
81/8282/82Aug 10$0.37$0.132.85$81.13$82.37
82/8282/83Aug 12$0.36$0.142.57$81.64$82.86
80/8182/83Aug 28$0.36$0.142.57$80.64$82.86
82/8282/83Aug 10$0.33$0.171.94$81.67$82.83
82/8283/84Aug 10$0.33$0.171.94$82.17$83.33
80/8182/83Aug 17$0.65$0.351.86$80.35$82.65
82/8282/83Aug 7$0.31$0.191.63$81.69$82.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$85.00$86.00Aug 17$0.06$0.9415.67
$79.00$80.00$81.00Aug 17$0.09$0.9110.11
$81.00$81.50$82.00Aug 7$0.05$0.459.00
$80.50$81.00$81.50Aug 12$0.05$0.459.00
$83.50$84.00$84.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$90.00$91.00Aug 21$0.05$0.9519.00
$79.00$80.00$81.00Aug 17$0.08$0.9211.50
$81.00$81.50$82.00Aug 10$0.05$0.459.00
$82.00$82.50$83.00Aug 14$0.05$0.459.00
$81.50$82.00$82.50Aug 21$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-0.01, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$78.001:2Aug 28-$1.62$1.38
$85.00$86.001:2Aug 17$0.00$1.00
$91.00$92.001:2Aug 28$0.00$1.00
$92.00$93.001:2Sep 4$0.00$1.00
$81.00$82.001:2Aug 17-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 7-$0.01$4.99
$74.00$70.001:2Aug 14-$0.01$3.99
$74.00$70.001:2Aug 28-$0.01$3.99
$74.00$71.001:2Sep 4-$0.01$2.99
$77.00$75.001:2Aug 10-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 1.42%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.170.450.4%1.42%1.80%60267
$82.50Sep 4$1.060.450.4%1.29%1.67%1171.1K
$82.50Aug 28$0.980.470.4%1.19%1.57%151741
$83.00Sep 11$0.930.391.0%1.13%2.12%56453
$83.00Sep 4$0.820.391.0%1.00%1.98%2.2K1.8K
$82.50Aug 21$0.790.460.4%0.96%1.34%1.7K5.9K
$83.00Aug 28$0.740.391.0%0.90%1.89%635.3K
$83.50Sep 11$0.720.331.6%0.88%2.47%20164
$83.50Sep 4$0.620.321.6%0.75%2.35%532474
$82.50Aug 14$0.590.440.4%0.72%1.10%1.2K2.0K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 157,173
Total Puts 85,899
Put/Call Ratio 0.55
Net Difference 71,274

Prior's Put/Call Breakdown

Total Calls 140,049
Total Puts 156,535
Put/Call Ratio 1.12
Net Difference -16,486

Prior 7-Day Put/Call Summary

Total Calls 1,813,394
Total Puts 1,143,422
Average Put/Call Ratio 0.69
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All